Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.46 | 50.79 | 50.31 | 50.77 | 1,405,863 | +0.47(+0.94%) |
Nov 29, 2023 | 50.42 | 50.60 | 50.25 | 50.30 | 1,587,231 | +0.07(+0.14%) |
Nov 28, 2023 | 50.21 | 50.47 | 50.15 | 50.23 | 1,686,574 | -0.02(-0.04%) |
Nov 27, 2023 | 50.34 | 50.39 | 50.20 | 50.25 | 1,174,233 | -0.20(-0.39%) |
Nov 24, 2023 | 50.32 | 50.48 | 50.32 | 50.45 | 458,572 | +0.14(+0.27%) |
Nov 22, 2023 | 50.21 | 50.35 | 50.16 | 50.31 | 1,264,340 | +0.19(+0.37%) |
Nov 21, 2023 | 50.12 | 50.16 | 49.96 | 50.12 | 1,248,284 | -0.09(-0.18%) |
Nov 20, 2023 | 49.91 | 50.32 | 49.89 | 50.21 | 2,982,729 | +0.20(+0.39%) |
Nov 17, 2023 | 50.01 | 50.08 | 49.87 | 50.01 | 1,339,958 | +0.17(+0.34%) |
Nov 16, 2023 | 49.84 | 49.95 | 49.67 | 49.85 | 1,831,360 | -0.07(-0.14%) |
Nov 15, 2023 | 49.80 | 50.08 | 49.76 | 49.91 | 1,460,226 | +0.22(+0.44%) |
Nov 14, 2023 | 49.26 | 49.84 | 49.25 | 49.70 | 1,884,087 | +0.96(+1.98%) |
Nov 13, 2023 | 48.71 | 48.85 | 48.61 | 48.74 | 1,435,088 | -0.10(-0.20%) |
Nov 10, 2023 | 48.51 | 48.86 | 48.25 | 48.83 | 1,426,878 | +0.55(+1.14%) |
Nov 09, 2023 | 48.82 | 48.83 | 48.23 | 48.28 | 1,407,369 | -0.47(-0.97%) |
Nov 08, 2023 | 48.84 | 48.90 | 48.55 | 48.76 | 1,561,304 | -0.06(-0.12%) |
Nov 07, 2023 | 48.81 | 48.93 | 48.72 | 48.81 | 1,641,682 | -0.14(-0.28%) |
Nov 06, 2023 | 49.05 | 49.10 | 48.80 | 48.95 | 1,607,981 | -0.03(-0.06%) |
Nov 03, 2023 | 48.92 | 49.16 | 48.91 | 48.98 | 1,664,042 | +0.41(+0.85%) |
Nov 02, 2023 | 47.92 | 48.60 | 47.92 | 48.57 | 1,790,709 | +0.96(+2.02%) |
Nov 01, 2023 | 47.47 | 47.74 | 47.34 | 47.61 | 2,063,176 | +0.21(+0.44%) |
Oct 31, 2023 | 47.13 | 47.41 | 46.95 | 47.40 | 1,736,499 | +0.34(+0.73%) |
Oct 30, 2023 | 46.79 | 47.14 | 46.72 | 47.05 | 4,238,644 | +0.51(+1.10%) |
Oct 27, 2023 | 47.16 | 47.16 | 46.38 | 46.54 | 3,879,848 | -0.71(-1.50%) |
Oct 26, 2023 | 47.35 | 47.62 | 47.19 | 47.25 | 2,568,433 | -0.23(-0.48%) |
Oct 25, 2023 | 47.59 | 47.72 | 47.36 | 47.48 | 1,991,436 | -0.17(-0.35%) |
Oct 24, 2023 | 47.65 | 47.81 | 47.44 | 47.64 | 1,494,478 | +0.24(+0.50%) |
Oct 23, 2023 | 47.62 | 47.88 | 47.39 | 47.41 | 1,955,030 | -0.34(-0.72%) |
Oct 20, 2023 | 48.20 | 48.29 | 47.75 | 47.75 | 1,839,301 | -0.48(-1.00%) |
Oct 19, 2023 | 48.67 | 48.86 | 48.18 | 48.23 | 2,414,837 | -0.42(-0.87%) |
Oct 18, 2023 | 49.04 | 49.09 | 48.57 | 48.66 | 2,532,618 | -0.51(-1.04%) |
Oct 17, 2023 | 48.76 | 49.35 | 48.76 | 49.17 | 1,962,463 | +0.15(+0.30%) |
Oct 16, 2023 | 48.82 | 49.17 | 48.76 | 49.02 | 1,383,977 | +0.49(+1.01%) |
Oct 13, 2023 | 48.73 | 48.94 | 48.34 | 48.53 | 1,673,351 | +0.06(+0.12%) |
Oct 12, 2023 | 48.85 | 48.86 | 48.22 | 48.47 | 1,248,796 | -0.29(-0.60%) |
Oct 11, 2023 | 48.84 | 48.91 | 48.50 | 48.76 | 1,469,383 | -0.04(-0.08%) |
Oct 10, 2023 | 48.67 | 49.05 | 48.60 | 48.80 | 1,448,954 | +0.28(+0.57%) |
Oct 09, 2023 | 48.11 | 48.57 | 48.02 | 48.53 | 1,452,216 | +0.38(+0.80%) |
Oct 06, 2023 | 47.60 | 48.36 | 47.28 | 48.15 | 1,970,720 | +0.32(+0.68%) |
Oct 05, 2023 | 47.88 | 47.99 | 47.58 | 47.82 | 2,098,629 | -0.15(-0.31%) |
Oct 04, 2023 | 47.91 | 48.01 | 47.54 | 47.97 | 2,823,356 | +0.08(+0.16%) |
Oct 03, 2023 | 48.02 | 48.22 | 47.70 | 47.89 | 2,612,907 | -0.40(-0.83%) |
Oct 02, 2023 | 48.55 | 48.56 | 47.97 | 48.29 | 2,818,229 | -0.38(-0.79%) |
Sep 29, 2023 | 49.15 | 49.15 | 48.52 | 48.68 | 1,851,764 | -0.21(-0.42%) |
Sep 28, 2023 | 48.73 | 49.02 | 48.64 | 48.88 | 2,265,231 | +0.17(+0.34%) |
Sep 27, 2023 | 48.92 | 48.95 | 48.35 | 48.72 | 1,568,037 | -0.04(-0.08%) |
Sep 26, 2023 | 49.11 | 49.19 | 48.71 | 48.76 | 1,747,193 | -0.67(-1.36%) |
Sep 25, 2023 | 49.17 | 49.43 | 49.21 | 49.42 | 1,226,157 | +0.15(+0.30%) |
Sep 22, 2023 | 49.47 | 49.59 | 49.26 | 49.28 | 1,338,580 | -0.14(-0.28%) |
Sep 21, 2023 | 49.88 | 49.91 | 49.42 | 49.42 | 1,805,043 | -0.65(-1.31%) |
Sep 20, 2023 | 50.44 | 50.58 | 50.06 | 50.07 | 1,732,440 | -0.22(-0.45%) |
Sep 19, 2023 | 50.36 | 50.40 | 50.04 | 50.29 | 1,113,234 | -0.11(-0.21%) |
Sep 18, 2023 | 50.39 | 50.52 | 50.23 | 50.40 | 1,006,242 | +0.06(+0.12%) |
Sep 15, 2023 | 50.68 | 50.81 | 50.32 | 50.34 | 1,169,642 | -0.52(-1.02%) |
Sep 14, 2023 | 50.61 | 50.90 | 50.59 | 50.86 | 1,243,978 | +0.54(+1.07%) |
Sep 13, 2023 | 50.33 | 50.47 | 50.21 | 50.32 | 1,042,464 | +0.02(+0.04%) |
Sep 12, 2023 | 50.21 | 50.51 | 50.17 | 50.30 | 1,198,329 | -0.04(-0.08%) |
Sep 11, 2023 | 50.41 | 50.49 | 50.24 | 50.34 | 1,030,843 | +0.10(+0.19%) |
Sep 08, 2023 | 50.07 | 50.29 | 50.07 | 50.24 | 855,812 | +0.19(+0.37%) |
Sep 07, 2023 | 50.01 | 50.20 | 49.93 | 50.06 | 882,048 | -0.06(-0.12%) |
Sep 06, 2023 | 50.31 | 50.31 | 49.89 | 50.12 | 1,747,316 | -0.28(-0.56%) |
Sep 05, 2023 | 50.83 | 50.88 | 50.38 | 50.40 | 1,282,435 | -0.45(-0.88%) |